Daicel Corporation 4202
TSE · Japan · Prozessindustrie
¥1.436,50+5,00 (+0,35 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.436,50 | +0,35 % | ¥1.430,00 | ¥1.447,50 | ¥1.419,50 | 1,38M |
| 2026-09-30 | ¥1.431,50 | +3,32 % | ¥1.409,00 | ¥1.436,00 | ¥1.400,50 | 1,41M |
| 2026-09-29 | ¥1.385,50 | -2,84 % | ¥1.390,00 | ¥1.394,50 | ¥1.378,50 | 1,02M |
| 2026-09-28 | ¥1.426,00 | -1,14 % | ¥1.450,00 | ¥1.450,50 | ¥1.426,00 |
| 1,17M |
| 2026-09-25 | ¥1.442,50 | -0,07 % | ¥1.435,00 | ¥1.444,50 | ¥1.428,00 | 1,29M |
| 2026-09-24 | ¥1.443,50 | +1,01 % | ¥1.445,00 | ¥1.445,50 | ¥1.427,50 | 1,30M |
| 2026-09-18 | ¥1.429,00 | -0,21 % | ¥1.450,00 | ¥1.450,00 | ¥1.429,00 | 1,98M |
| 2026-09-17 | ¥1.432,00 | +0,63 % | ¥1.425,00 | ¥1.441,00 | ¥1.424,50 | 931,20K |
| 2026-09-16 | ¥1.423,00 | +1,25 % | ¥1.415,00 | ¥1.429,00 | ¥1.413,00 | 860,50K |
| 2026-09-15 | ¥1.405,50 | +0,25 % | ¥1.395,00 | ¥1.408,00 | ¥1.393,00 | 750,80K |
| 2026-09-14 | ¥1.402,00 | +0,65 % | ¥1.380,00 | ¥1.405,50 | ¥1.376,00 | 650,20K |
| 2026-09-11 | ¥1.393,00 | -0,39 % | ¥1.368,50 | ¥1.398,50 | ¥1.366,00 | 793,90K |
| 2026-09-10 | ¥1.398,50 | -0,53 % | ¥1.398,00 | ¥1.400,00 | ¥1.388,00 | 784,90K |
| 2026-09-09 | ¥1.406,00 | +0,79 % | ¥1.393,00 | ¥1.412,50 | ¥1.388,00 | 646,70K |
| 2026-09-08 | ¥1.395,00 | -3,36 % | ¥1.442,00 | ¥1.442,00 | ¥1.395,00 | 859,20K |
| 2026-09-07 | ¥1.443,50 | -0,38 % | ¥1.456,50 | ¥1.458,50 | ¥1.437,50 | 662,90K |
| 2026-09-04 | ¥1.449,00 | -2,23 % | ¥1.465,00 | ¥1.469,00 | ¥1.439,50 | 1,24M |
| 2026-09-03 | ¥1.482,00 | +0,30 % | ¥1.487,00 | ¥1.496,00 | ¥1.475,00 | 803,80K |
| 2026-09-02 | ¥1.477,50 | -2,80 % | ¥1.499,00 | ¥1.513,50 | ¥1.474,00 | 945,80K |
| 2026-09-01 | ¥1.520,00 | +2,36 % | ¥1.478,00 | ¥1.520,00 | ¥1.475,00 | 1,02M |
| 2026-08-31 | ¥1.485,00 | +1,30 % | ¥1.469,50 | ¥1.486,00 | ¥1.458,00 | 1,29M |
| 2026-08-28 | ¥1.466,00 | +0,58 % | ¥1.458,00 | ¥1.474,50 | ¥1.455,50 | 766,90K |
| 2026-08-27 | ¥1.457,50 | -0,07 % | ¥1.461,00 | ¥1.468,50 | ¥1.455,50 | 532,40K |
| 2026-08-26 | ¥1.458,50 | -0,07 % | ¥1.472,50 | ¥1.472,50 | ¥1.453,00 | 609,00K |
| 2026-08-25 | ¥1.459,50 | -0,44 % | ¥1.475,00 | ¥1.477,50 | ¥1.458,50 | 811,10K |
| 2026-08-24 | ¥1.466,00 | +0,03 % | ¥1.468,00 | ¥1.479,00 | ¥1.460,50 | 797,50K |
| 2026-08-21 | ¥1.465,50 | -0,61 % | ¥1.455,00 | ¥1.467,50 | ¥1.448,00 | 644,20K |
| 2026-08-20 | ¥1.474,50 | +3,95 % | ¥1.448,50 | ¥1.474,50 | ¥1.433,50 | 1,29M |
| 2026-08-19 | ¥1.418,50 | -4,28 % | ¥1.460,00 | ¥1.469,50 | ¥1.418,50 | 1,22M |
| 2026-08-18 | ¥1.482,00 | +0,51 % | ¥1.470,00 | ¥1.482,50 | ¥1.466,00 | 857,20K |
| 2026-08-17 | ¥1.474,50 | -0,94 % | ¥1.495,00 | ¥1.497,00 | ¥1.471,00 | 729,50K |
| 2026-08-14 | ¥1.488,50 | +0,71 % | ¥1.478,00 | ¥1.492,50 | ¥1.473,00 | 975,70K |
| 2026-08-13 | ¥1.478,00 | -0,50 % | ¥1.490,00 | ¥1.503,50 | ¥1.466,00 | 883,80K |
| 2026-08-12 | ¥1.485,50 | -0,17 % | ¥1.496,00 | ¥1.496,50 | ¥1.469,50 | 945,70K |
| 2026-08-10 | ¥1.488,00 | +0,68 % | ¥1.490,00 | ¥1.497,00 | ¥1.477,50 | 1,04M |
| 2026-08-07 | ¥1.478,00 | +1,03 % | ¥1.472,50 | ¥1.484,50 | ¥1.461,00 | 1,07M |
| 2026-08-06 | ¥1.463,00 | +1,35 % | ¥1.450,00 | ¥1.469,00 | ¥1.444,50 | 1,23M |
| 2026-08-05 | ¥1.443,50 | +1,19 % | ¥1.436,00 | ¥1.455,00 | ¥1.430,50 | 1,21M |
| 2026-08-04 | ¥1.426,50 | -0,80 % | ¥1.422,50 | ¥1.438,00 | ¥1.408,50 | 1,63M |
| 2026-08-03 | ¥1.438,00 | -0,86 % | ¥1.450,50 | ¥1.458,50 | ¥1.377,50 | 2,11M |
| 2026-07-31 | ¥1.450,50 | +0,35 % | ¥1.460,00 | ¥1.521,00 | ¥1.414,00 | 3,85M |
| 2026-07-30 | ¥1.445,50 | +0,03 % | ¥1.426,50 | ¥1.459,00 | ¥1.423,50 | 1,52M |
| 2026-07-29 | ¥1.445,00 | -1,03 % | ¥1.471,50 | ¥1.476,50 | ¥1.426,00 | 1,82M |
| 2026-07-28 | ¥1.460,00 | -1,95 % | ¥1.470,50 | ¥1.484,50 | ¥1.455,00 | 2,04M |
| 2026-07-27 | ¥1.489,00 | +1,15 % | ¥1.477,00 | ¥1.496,50 | ¥1.470,00 | 1,23M |
| 2026-07-24 | ¥1.472,00 | -1,47 % | ¥1.464,00 | ¥1.480,50 | ¥1.460,00 | 1,10M |
| 2026-07-23 | ¥1.494,00 | +1,32 % | ¥1.478,00 | ¥1.499,00 | ¥1.477,50 | 1,03M |
| 2026-07-22 | ¥1.474,50 | -0,54 % | ¥1.481,00 | ¥1.496,00 | ¥1.474,50 | 1,32M |
| 2026-07-21 | ¥1.482,50 | +1,82 % | ¥1.460,00 | ¥1.483,50 | ¥1.460,00 | 1,58M |
| 2026-07-17 | ¥1.456,00 | -1,36 % | ¥1.453,00 | ¥1.475,50 | ¥1.435,50 | 1,65M |
| 2026-07-16 | ¥1.476,00 | 0,00 % | ¥1.460,00 | ¥1.493,00 | ¥1.455,00 | 1,12M |
| 2026-07-15 | ¥1.476,00 | +3,25 % | ¥1.449,00 | ¥1.485,50 | ¥1.446,00 | 1,57M |
| 2026-07-14 | ¥1.429,50 | +1,82 % | ¥1.410,50 | ¥1.437,00 | ¥1.405,50 | 1,20M |
| 2026-07-13 | ¥1.404,00 | +0,11 % | ¥1.422,00 | ¥1.427,50 | ¥1.404,00 | 956,90K |
| 2026-07-10 | ¥1.402,50 | +0,14 % | ¥1.415,00 | ¥1.415,00 | ¥1.398,50 | 1,06M |
| 2026-07-09 | ¥1.400,50 | -0,43 % | ¥1.401,00 | ¥1.413,00 | ¥1.386,50 | 1,12M |
| 2026-07-08 | ¥1.406,50 | -0,32 % | ¥1.408,00 | ¥1.418,50 | ¥1.394,50 | 862,70K |
| 2026-07-07 | ¥1.411,00 | -1,54 % | ¥1.430,00 | ¥1.438,50 | ¥1.400,00 | 937,20K |
| 2026-07-06 | ¥1.433,00 | +1,06 % | ¥1.439,50 | ¥1.440,50 | ¥1.417,50 | 802,40K |
| 2026-07-03 | ¥1.418,00 | +1,76 % | ¥1.399,50 | ¥1.418,00 | ¥1.394,50 | 923,10K |
| 2026-07-02 | ¥1.393,50 | +0,07 % | ¥1.394,00 | ¥1.406,00 | ¥1.381,00 | 1,02M |
| 2026-07-01 | ¥1.392,50 | +1,57 % | ¥1.374,00 | ¥1.404,00 | ¥1.371,00 | 1,23M |
| 2026-06-30 | ¥1.371,00 | -0,25 % | ¥1.381,00 | ¥1.386,00 | ¥1.361,50 | 1,13M |
| 2026-06-29 | ¥1.374,50 | +2,50 % | ¥1.375,00 | ¥1.389,00 | ¥1.359,00 | 2,62M |
| 2026-06-26 | ¥1.341,00 | -0,33 % | ¥1.350,00 | ¥1.353,50 | ¥1.333,00 | 1,31M |
| 2026-06-25 | ¥1.345,50 | +2,28 % | ¥1.342,00 | ¥1.351,00 | ¥1.330,00 | 868,60K |
| 2026-06-24 | ¥1.315,50 | +1,47 % | ¥1.292,00 | ¥1.322,50 | ¥1.286,00 | 1,19M |
| 2026-06-23 | ¥1.296,50 | -3,10 % | ¥1.321,50 | ¥1.322,00 | ¥1.296,50 | 1,43M |
| 2026-06-22 | ¥1.338,00 | +0,79 % | ¥1.327,00 | ¥1.347,00 | ¥1.322,50 | 826,90K |
| 2026-06-19 | ¥1.327,50 | -1,15 % | ¥1.345,00 | ¥1.350,50 | ¥1.322,00 | 2,04M |
| 2026-06-18 | ¥1.343,00 | +0,90 % | ¥1.330,00 | ¥1.350,50 | ¥1.326,00 | 690,30K |
| 2026-06-17 | ¥1.331,00 | -0,11 % | ¥1.331,50 | ¥1.334,50 | ¥1.313,00 | 1,33M |
| 2026-06-16 | ¥1.332,50 | -1,70 % | ¥1.368,00 | ¥1.370,00 | ¥1.323,00 | 1,08M |
| 2026-06-15 | ¥1.355,50 | +4,35 % | ¥1.310,00 | ¥1.363,00 | ¥1.302,00 | 2,23M |
| 2026-06-12 | ¥1.299,00 | +2,24 % | ¥1.293,00 | ¥1.304,50 | ¥1.278,00 | 1,69M |
| 2026-06-11 | ¥1.270,50 | -2,12 % | ¥1.261,50 | ¥1.288,50 | ¥1.258,50 | 1,31M |
| 2026-06-10 | ¥1.298,00 | +2,16 % | ¥1.278,00 | ¥1.301,00 | ¥1.276,00 | 2,31M |
| 2026-06-09 | ¥1.270,50 | -0,47 % | ¥1.283,00 | ¥1.287,50 | ¥1.261,00 | 1,40M |
| 2026-06-08 | ¥1.276,50 | +0,67 % | ¥1.245,00 | ¥1.288,50 | ¥1.243,50 | 1,61M |
| 2026-06-05 | ¥1.268,00 | -0,78 % | ¥1.270,50 | ¥1.274,50 | ¥1.253,50 | 1,00M |
| 2026-06-04 | ¥1.278,00 | -1,27 % | ¥1.270,00 | ¥1.285,50 | ¥1.265,00 | 1,00M |
| 2026-06-03 | ¥1.294,50 | +2,66 % | ¥1.270,00 | ¥1.299,50 | ¥1.265,00 | 1,23M |
| 2026-06-02 | ¥1.261,00 | -2,89 % | ¥1.250,00 | ¥1.274,00 | ¥1.236,00 | 2,34M |
| 2026-06-01 | ¥1.298,50 | -2,66 % | ¥1.321,00 | ¥1.325,50 | ¥1.287,50 | 1,86M |
| 2026-05-29 | ¥1.334,00 | +2,65 % | ¥1.310,00 | ¥1.346,50 | ¥1.305,00 | 2,19M |
| 2026-05-28 | ¥1.299,50 | -2,62 % | ¥1.287,50 | ¥1.313,00 | ¥1.273,50 | 1,89M |
| 2026-05-27 | ¥1.334,50 | -1,59 % | ¥1.349,50 | ¥1.351,50 | ¥1.314,00 | 1,74M |
| 2026-05-26 | ¥1.356,00 | +3,31 % | ¥1.332,50 | ¥1.374,00 | ¥1.330,00 | 2,61M |
| 2026-05-25 | ¥1.312,50 | +3,75 % | ¥1.268,50 | ¥1.319,00 | ¥1.257,00 | 3,23M |
| 2026-05-22 | ¥1.265,00 | +7,43 % | ¥1.185,50 | ¥1.294,50 | ¥1.182,00 | 4,42M |